MCF - Contango Oil & Gas Company

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20191.10001.11001.03001.09001.090075,700
Aug 16, 20191.07001.11001.04001.09001.090017,600
Aug 15, 20191.13001.13001.04001.07001.070013,200
Aug 14, 20191.04001.15001.00001.09001.0900183,200
Aug 13, 20191.10001.11001.05001.05001.050057,100
Aug 12, 20191.13001.20001.03001.12001.1200127,800
Aug 09, 20191.07001.26001.07001.15001.1500185,600
Aug 08, 20191.27001.32001.20001.21001.210058,500
Aug 07, 20191.25001.34001.16001.28001.2800219,500
Aug 06, 20191.27001.27001.24001.26001.260030,900
Aug 05, 20191.32001.32001.25001.25001.250017,800
Aug 02, 20191.32001.35001.31001.34001.340070,100
Aug 01, 20191.33001.34001.25001.27001.270063,800
Jul 31, 20191.35001.41001.33001.33001.3300183,300
Jul 30, 20191.34001.54001.34001.41001.4100119,600
Jul 29, 20191.36001.40001.31001.33001.330060,600
Jul 26, 20191.41001.41001.35001.35001.350022,400
Jul 25, 20191.40001.42001.37001.40001.400030,900
Jul 24, 20191.44001.46001.38001.39001.390019,800
Jul 23, 20191.39001.47001.35001.45001.450048,100
Jul 22, 20191.43001.44001.38001.38001.380041,600
Jul 19, 20191.42001.49001.33001.42001.420054,500
Jul 18, 20191.46001.49001.36001.41001.410092,900
Jul 17, 20191.49001.53001.42001.45001.4500102,000
Jul 16, 20191.52001.57001.48001.48001.480097,600
Jul 15, 20191.67001.67001.51001.52001.520062,400
Jul 12, 20191.67001.69001.65001.65001.650065,800
Jul 11, 20191.64001.70001.64001.68001.6800121,300
Jul 10, 20191.59001.69001.59001.66001.660083,700
Jul 09, 20191.63001.63001.57001.59001.590035,000
Jul 08, 20191.63001.67001.61001.61001.610038,500
Jul 05, 20191.58001.68001.56001.63001.630074,100
Jul 03, 20191.61001.63001.55001.60001.600030,000
Jul 02, 20191.65001.68001.47001.61001.6100116,300
Jul 01, 20191.77001.77001.65001.65001.650096,300
Jun 28, 20191.72001.81001.70001.74001.7400116,800
Jun 27, 20191.75001.75001.70001.70001.700034,300
Jun 26, 20191.80001.85001.77001.77001.770077,500
Jun 25, 20191.90001.90001.77001.77001.770059,900
Jun 24, 20191.94001.95001.89001.89001.890074,300
Jun 21, 20191.92002.02001.92001.95001.9500350,100
Jun 20, 20191.89002.09001.85001.92001.9200137,900
Jun 19, 20191.69001.90001.69001.86001.8600326,900
Jun 18, 20191.88001.89001.68001.69001.690086,900
Jun 17, 20191.80001.93001.74001.89001.890044,100
Jun 14, 20191.73001.83001.64001.81001.8100127,700
Jun 13, 20191.74001.81001.68001.72001.7200100,500
Jun 12, 20191.71001.77001.66001.73001.730089,900
Jun 11, 20191.95001.95001.69001.71001.7100201,900
Jun 10, 20191.97001.99001.91001.92001.920052,400
Jun 07, 20192.05002.05001.97001.97001.970064,600
Jun 06, 20192.05002.08002.03002.06002.060055,700
Jun 05, 20192.10002.10002.00002.03002.030080,700
Jun 04, 20192.13002.15002.01002.08002.0800151,200
Jun 03, 20192.15002.28002.11002.12002.120089,900
May 31, 20192.17002.19002.13002.14002.140051,400
May 30, 20192.24002.30002.20002.21002.210097,400
May 29, 20192.40002.41002.24002.26002.2600111,300
May 28, 20192.44002.44002.35002.43002.430026,600
May 24, 20192.61002.61002.36002.45002.450085,200
May 23, 20192.46002.64002.40002.56002.560093,500
May 22, 20192.67002.74002.43002.50002.5000155,900
May 21, 20192.67002.87002.64002.70002.7000150,700
May 20, 20192.54002.69002.50002.67002.6700135,000
May 17, 20192.60002.68002.53002.61002.6100181,200
May 16, 20192.67002.75002.54002.60002.6000252,400
May 15, 20192.73002.79002.59002.66002.6600157,600
May 14, 20192.98002.98002.71002.75002.7500135,000
May 13, 20193.04003.07002.93002.97002.970091,000
May 10, 20193.12003.12003.03003.04003.040032,500
May 09, 20193.16003.28003.01003.08003.080044,100
May 08, 20193.11003.25003.11003.24003.2400115,800
May 07, 20193.27003.30003.13003.27003.270075,000
May 06, 20193.05003.40003.05003.27003.270062,500
May 03, 20192.99003.19002.98003.15003.150042,400
May 02, 20192.93003.06002.83003.01003.010086,200
May 01, 20193.00003.01002.94002.94002.940055,800
Apr 30, 20193.13003.13003.00003.02003.020046,600
Apr 29, 20193.02003.13002.96003.09003.090037,900
Apr 26, 20193.06003.12002.97003.12003.120072,300
Apr 25, 20193.12003.13003.06003.07003.070036,500
Apr 24, 20193.17003.17003.09003.09003.090036,000
Apr 23, 20193.11003.24003.10003.11003.1100126,500
Apr 22, 20193.15003.25003.10003.13003.130087,100
Apr 18, 20193.16003.24003.10003.12003.120086,000
Apr 17, 20193.18003.26003.15003.17003.170042,100
Apr 16, 20193.26003.26003.17003.18003.180041,000
Apr 15, 20193.20003.29003.14003.25003.250032,300
Apr 12, 20193.35003.41003.21003.22003.220050,800
Apr 11, 20193.29003.29003.15003.25003.250062,100
Apr 10, 20193.21003.35003.20003.30003.300045,900
Apr 09, 20193.28003.37003.15003.21003.2100162,300
Apr 08, 20193.36003.37003.23003.30003.300078,200
Apr 05, 20193.33003.36003.23003.33003.330035,400
Apr 04, 20193.35003.36003.25003.29003.290041,200
Apr 03, 20193.21003.39003.21003.34003.3400117,500
Apr 02, 20193.25003.44003.15003.21003.2100213,700
Apr 01, 20193.17003.25003.15003.19003.190078,300
Mar 29, 20193.33003.34003.15003.15003.150067,100
Mar 28, 20193.20003.26003.07003.23003.230076,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...